Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 79.96 | 79.96 | 78.18 | 79.57 | 266,521 | +6.37(+8.70%) |
Sep 25, 2024 | 73.12 | 73.71 | 72.72 | 73.20 | 58,089 | -1.72(-2.30%) |
Sep 24, 2024 | 72.96 | 75.00 | 72.72 | 74.92 | 111,216 | +6.10(+8.86%) |
Sep 23, 2024 | 68.27 | 69.05 | 68.27 | 68.82 | 11,219 | +0.86(+1.27%) |
Sep 20, 2024 | 68.34 | 68.34 | 67.91 | 67.96 | 7,261 | -0.05(-0.08%) |
Sep 19, 2024 | 67.59 | 68.04 | 67.32 | 68.01 | 42,801 | +2.10(+3.19%) |
Sep 18, 2024 | 66.51 | 66.60 | 65.91 | 65.91 | 39,839 | -0.27(-0.41%) |
Sep 17, 2024 | 65.89 | 66.56 | 65.89 | 66.18 | 14,103 | +0.50(+0.76%) |
Sep 16, 2024 | 65.80 | 65.80 | 65.61 | 65.68 | 32,581 | +0.16(+0.24%) |
Sep 13, 2024 | 65.54 | 65.58 | 65.31 | 65.52 | 10,886 | +0.20(+0.31%) |
Sep 12, 2024 | 65.24 | 65.40 | 65.15 | 65.32 | 5,993 | -0.09(-0.14%) |
Sep 11, 2024 | 65.20 | 65.46 | 64.83 | 65.41 | 50,415 | +0.48(+0.74%) |
Sep 10, 2024 | 65.16 | 65.16 | 64.69 | 64.93 | 360,737 | -0.28(-0.43%) |
Sep 09, 2024 | 65.08 | 65.37 | 64.90 | 65.21 | 21,965 | -0.21(-0.32%) |
Sep 06, 2024 | 65.97 | 65.97 | 65.39 | 65.42 | 17,977 | -0.79(-1.19%) |
Sep 05, 2024 | 66.25 | 66.48 | 66.13 | 66.21 | 9,075 | +0.09(+0.14%) |
Sep 04, 2024 | 66.44 | 66.54 | 66.12 | 66.12 | 12,451 | -0.29(-0.44%) |
Sep 03, 2024 | 66.48 | 66.62 | 66.29 | 66.41 | 12,385 | -0.82(-1.22%) |
Aug 30, 2024 | 67.55 | 67.55 | 67.02 | 67.23 | 87,376 | +0.58(+0.87%) |
Aug 29, 2024 | 66.66 | 66.85 | 66.42 | 66.65 | 122,237 | +0.68(+1.03%) |
Aug 28, 2024 | 66.50 | 66.51 | 65.92 | 65.97 | 17,710 | -1.13(-1.69%) |
Aug 27, 2024 | 67.37 | 67.37 | 67.04 | 67.10 | 28,067 | +0.19(+0.29%) |
Aug 26, 2024 | 67.44 | 67.44 | 66.79 | 66.91 | 21,090 | -1.26(-1.85%) |
Aug 23, 2024 | 67.80 | 68.30 | 67.75 | 68.17 | 24,132 | +0.67(+0.99%) |
Aug 22, 2024 | 67.91 | 67.91 | 67.38 | 67.50 | 14,013 | -0.57(-0.84%) |
Aug 21, 2024 | 67.65 | 68.12 | 67.64 | 68.07 | 79,214 | +0.61(+0.90%) |
Aug 20, 2024 | 68.15 | 68.15 | 67.43 | 67.46 | 63,299 | -1.48(-2.15%) |
Aug 19, 2024 | 68.68 | 69.13 | 68.68 | 68.94 | 58,910 | +0.47(+0.69%) |
Aug 16, 2024 | 67.93 | 68.52 | 67.93 | 68.47 | 67,944 | +0.87(+1.29%) |
Aug 15, 2024 | 67.26 | 67.81 | 67.25 | 67.60 | 67,408 | +0.86(+1.29%) |
Aug 14, 2024 | 67.45 | 67.45 | 66.46 | 66.74 | 225,760 | -1.23(-1.81%) |
Aug 13, 2024 | 67.69 | 68.00 | 67.69 | 67.97 | 7,346 | +0.52(+0.77%) |
Aug 12, 2024 | 67.22 | 67.69 | 67.22 | 67.45 | 195,789 | +0.47(+0.70%) |
Aug 09, 2024 | 67.07 | 67.08 | 66.79 | 66.98 | 91,642 | -0.31(-0.46%) |
Aug 08, 2024 | 66.70 | 67.43 | 66.70 | 67.29 | 46,352 | +1.21(+1.83%) |
Aug 07, 2024 | 66.89 | 66.91 | 65.96 | 66.08 | 44,187 | +0.15(+0.22%) |
Aug 06, 2024 | 65.43 | 66.22 | 65.43 | 65.93 | 51,182 | -0.08(-0.12%) |
Aug 05, 2024 | 65.16 | 66.05 | 65.11 | 66.01 | 26,360 | -0.40(-0.60%) |
Aug 02, 2024 | 66.34 | 66.45 | 66.07 | 66.41 | 25,260 | -0.10(-0.15%) |
Aug 01, 2024 | 67.31 | 67.47 | 66.45 | 66.51 | 17,123 | -0.97(-1.44%) |
Jul 31, 2024 | 67.82 | 67.82 | 67.40 | 67.48 | 30,112 | +1.46(+2.22%) |
Jul 30, 2024 | 66.16 | 66.22 | 65.87 | 66.02 | 63,851 | -0.62(-0.93%) |
Jul 29, 2024 | 66.73 | 66.73 | 66.43 | 66.64 | 17,482 | -0.25(-0.38%) |
Jul 26, 2024 | 66.49 | 67.05 | 66.40 | 66.89 | 26,068 | +0.47(+0.70%) |
Jul 25, 2024 | 66.63 | 66.89 | 66.42 | 66.42 | 34,021 | -0.63(-0.93%) |
Jul 24, 2024 | 67.34 | 67.69 | 66.96 | 67.05 | 61,766 | -0.68(-1.01%) |
Jul 23, 2024 | 67.90 | 67.90 | 67.56 | 67.73 | 16,188 | -1.31(-1.90%) |
Jul 22, 2024 | 68.87 | 69.16 | 68.85 | 69.04 | 26,658 | +0.96(+1.41%) |
Jul 19, 2024 | 68.17 | 68.34 | 68.04 | 68.08 | 43,548 | -0.22(-0.32%) |
Jul 18, 2024 | 68.78 | 69.11 | 68.29 | 68.30 | 21,525 | -0.49(-0.71%) |
Jul 17, 2024 | 69.12 | 69.12 | 68.59 | 68.79 | 17,401 | -0.76(-1.09%) |
Jul 16, 2024 | 69.18 | 69.57 | 69.14 | 69.55 | 16,549 | +0.04(+0.06%) |
Jul 15, 2024 | 70.02 | 70.55 | 69.38 | 69.51 | 35,870 | -1.23(-1.74%) |
Jul 12, 2024 | 71.13 | 71.40 | 70.74 | 70.74 | 295,600 | +0.44(+0.63%) |
Jul 11, 2024 | 70.11 | 70.53 | 70.06 | 70.30 | 16,915 | +1.39(+2.02%) |
Jul 10, 2024 | 68.94 | 69.00 | 68.70 | 68.91 | 19,874 | -0.28(-0.40%) |
Jul 09, 2024 | 68.45 | 69.20 | 68.45 | 69.19 | 134,108 | +0.88(+1.29%) |
Jul 08, 2024 | 68.39 | 68.39 | 68.20 | 68.31 | 30,769 | -0.62(-0.89%) |
Jul 05, 2024 | 69.10 | 69.14 | 68.73 | 68.92 | 190,933 | -1.11(-1.58%) |
Jul 03, 2024 | 69.57 | 70.15 | 69.57 | 70.03 | 6,307 | +0.89(+1.29%) |
Jul 02, 2024 | 68.87 | 69.14 | 68.68 | 69.14 | 22,044 | +0.34(+0.49%) |